Firich Enterprises Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	29.300	29.800	29.250	29.600	29.600	525,000
2024-05-10	29.600	29.750	29.450	29.600	29.600	380,000
2024-05-09	30.000	30.000	29.600	29.600	29.600	445,000
2024-05-08	29.500	30.100	29.500	30.000	30.000	1,282,000
2024-05-07	29.700	29.850	29.300	29.550	29.550	613,000
2024-05-06	29.950	30.000	29.550	29.650	29.650	1,354,000
2024-05-03	28.800	29.600	28.800	29.600	29.600	1,427,000
2024-05-02	28.700	28.800	28.500	28.750	28.750	462,000
2024-04-30	28.800	28.850	28.600	28.750	28.750	271,000
2024-04-29	28.150	28.750	28.150	28.750	28.750	512,000
2024-04-26	28.100	28.250	28.000	28.150	28.150	166,000
2024-04-25	28.050	28.200	27.900	27.950	27.950	350,000
2024-04-24	28.000	28.350	28.000	28.200	28.200	391,000
2024-04-23	28.000	28.100	27.750	27.900	27.900	449,000
2024-04-22	28.200	28.250	27.800	27.800	27.800	568,000
2024-04-19	28.450	28.500	27.700	28.200	28.200	656,000
2024-04-18	28.600	28.750	28.350	28.600	28.600	240,000
2024-04-17	28.250	28.700	28.250	28.600	28.600	326,000
2024-04-16	29.050	29.150	28.250	28.250	28.250	851,000
2024-04-15	29.000	29.100	28.900	29.050	29.050	437,000
2024-04-12	28.950	29.450	28.850	29.400	29.400	1,114,000
2024-04-11	29.050	29.050	28.650	28.900	28.900	565,000
2024-04-10	28.350	28.900	28.300	28.750	28.750	528,000
2024-04-09	28.200	28.400	28.200	28.400	28.400	590,000
2024-04-08	28.400	28.450	28.150	28.250	28.250	501,000
2024-04-03	28.550	28.550	28.150	28.250	28.250	425,000
2024-04-02	28.900	28.900	28.500	28.550	28.550	355,000
2024-04-01	28.700	28.900	28.450	28.800	28.800	317,000
2024-03-29	28.700	28.750	28.400	28.400	28.400	385,000
2024-03-28	28.650	28.900	28.500	28.600	28.600	526,000
2024-03-27	28.550	29.150	28.550	28.800	28.800	567,000
2024-03-26	29.150	29.150	29.150	29.150	29.150	636,579
2024-03-25	29.150	29.150	29.150	29.150	29.150	510,778
2024-03-22	28.900	29.200	28.850	29.150	29.150	528,000
2024-03-21	28.500	28.900	28.500	28.850	28.850	650,000
2024-03-20	28.700	28.700	28.700	28.700	28.700	840,395
2024-03-19	28.550	28.950	28.500	28.700	28.700	401,000
2024-03-18	29.050	29.050	29.050	29.050	29.050	976,570
2024-03-15	29.600	29.600	29.000	29.050	29.050	1,613,000
2024-03-14	30.000	30.300	29.750	29.900	29.900	366,000
2024-03-13	30.600	30.600	29.750	30.000	30.000	489,000
2024-03-12	30.200	30.650	30.200	30.400	30.400	519,000
2024-03-11	29.700	30.200	29.550	30.200	30.200	571,000
2024-03-08	30.400	30.450	29.200	29.400	29.400	1,751,000
2024-03-07	31.150	31.750	30.250	30.300	30.300	2,490,000
2024-03-06	30.650	31.500	30.500	30.900	30.900	1,872,000
2024-03-05	30.450	31.050	30.450	30.650	30.650	1,625,000
2024-03-04	30.400	30.500	30.300	30.450	30.450	473,000
2024-03-01	30.100	30.450	30.100	30.350	30.350	291,000
2024-02-29	30.050	30.400	30.000	30.400	30.400	452,000
2024-02-27	30.300	30.600	29.900	30.000	30.000	508,000
2024-02-26	30.000	30.850	30.000	30.600	30.600	674,000
2024-02-23	30.500	30.600	30.000	30.000	30.000	689,000
2024-02-22	30.650	31.000	30.450	30.500	30.500	1,385,000
2024-02-21	30.050	30.500	30.050	30.400	30.400	558,000
2024-02-20	30.150	30.400	30.000	30.150	30.150	330,000
2024-02-19	30.150	30.500	30.100	30.150	30.150	704,000
2024-02-16	29.700	30.150	29.700	30.100	30.100	562,000
2024-02-15	29.500	29.750	29.400	29.700	29.700	700,000
2024-02-05	29.500	29.500	29.150	29.300	29.300	482,000

← NewerPage 11 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.7000 TWD
2025-08-29	1.1000 TWD
2024-08-29	0.8000 TWD
2023-08-29	0.7210 TWD
2022-08-30	0.3210 TWD
2021-09-22	0.5000 TWD
2020-08-20	0.2440 TWD
2019-09-06	0.9000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.